8218 (株)コメリ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,990 | 2,000 | 1,950 | 1,970 | 37,000 | 1,599.03 |
| 1995-12-27 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,623.38 |
| 1995-12-26 | 2,000 | 2,060 | 2,000 | 2,060 | 2,000 | 1,672.08 |
| 1995-12-25 | 2,010 | 2,100 | 2,010 | 2,030 | 44,000 | 1,647.73 |
| 1995-12-22 | 2,000 | 2,010 | 2,000 | 2,010 | 11,000 | 1,631.49 |
| 1995-12-21 | 1,970 | 1,990 | 1,970 | 1,990 | 15,000 | 1,615.26 |
| 1995-12-20 | 1,950 | 1,970 | 1,950 | 1,970 | 51,000 | 1,599.03 |
| 1995-12-19 | 1,970 | 1,970 | 1,950 | 1,950 | 5,000 | 1,582.79 |
| 1995-12-18 | 1,960 | 1,960 | 1,950 | 1,960 | 5,000 | 1,590.91 |
| 1995-12-15 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 1,590.91 |
| 1995-12-14 | 1,960 | 1,970 | 1,960 | 1,970 | 2,000 | 1,599.03 |
| 1995-12-13 | 1,950 | 1,950 | 1,950 | 1,950 | 18,000 | 1,582.79 |
| 1995-12-12 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 1,590.91 |
| 1995-12-11 | 1,950 | 1,960 | 1,950 | 1,960 | 26,000 | 1,590.91 |
| 1995-12-08 | 1,940 | 1,970 | 1,940 | 1,950 | 6,000 | 1,582.79 |
| 1995-12-07 | 1,920 | 1,970 | 1,920 | 1,970 | 50,000 | 1,599.03 |
| 1995-12-06 | 1,910 | 1,920 | 1,900 | 1,920 | 26,000 | 1,558.44 |
| 1995-12-05 | 1,920 | 1,920 | 1,910 | 1,910 | 7,000 | 1,550.32 |
| 1995-12-04 | 1,930 | 1,930 | 1,920 | 1,920 | 9,000 | 1,558.44 |
| 1995-12-01 | 1,920 | 1,920 | 1,920 | 1,920 | 5,000 | 1,558.44 |
| 1995-11-30 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 1,558.44 |
| 1995-11-29 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,558.44 |
| 1995-11-28 | 1,940 | 1,960 | 1,940 | 1,940 | 8,000 | 1,574.68 |
| 1995-11-27 | 1,940 | 1,950 | 1,940 | 1,940 | 7,000 | 1,574.68 |
| 1995-11-24 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 1,574.68 |
| 1995-11-22 | 1,970 | 1,970 | 1,960 | 1,960 | 8,000 | 1,590.91 |
| 1995-11-21 | 1,950 | 2,000 | 1,950 | 1,960 | 15,000 | 1,590.91 |
| 1995-11-20 | 1,940 | 1,950 | 1,920 | 1,950 | 5,000 | 1,582.79 |
| 1995-11-17 | 1,910 | 1,910 | 1,910 | 1,910 | 4,000 | 1,550.32 |
| 1995-11-16 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,542.21 |
| 1995-11-15 | 1,900 | 1,910 | 1,890 | 1,890 | 11,000 | 1,534.09 |
| 1995-11-14 | 1,920 | 1,930 | 1,910 | 1,910 | 6,000 | 1,550.32 |
| 1995-11-13 | 1,850 | 1,910 | 1,850 | 1,910 | 9,000 | 1,550.32 |
| 1995-11-10 | 1,870 | 1,880 | 1,870 | 1,880 | 4,000 | 1,525.97 |
| 1995-11-09 | 1,850 | 1,890 | 1,850 | 1,860 | 93,000 | 1,509.74 |
| 1995-11-08 | 1,840 | 1,850 | 1,840 | 1,850 | 12,000 | 1,501.62 |
| 1995-11-07 | 1,850 | 1,850 | 1,850 | 1,850 | 8,000 | 1,501.62 |
| 1995-11-06 | 1,870 | 1,870 | 1,850 | 1,850 | 3,000 | 1,501.62 |
| 1995-11-02 | 1,850 | 1,870 | 1,850 | 1,870 | 8,000 | 1,517.86 |
| 1995-11-01 | 1,830 | 1,850 | 1,830 | 1,850 | 5,000 | 1,501.62 |
| 1995-10-31 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,485.39 |
| 1995-10-30 | 1,840 | 1,840 | 1,840 | 1,840 | 7,000 | 1,493.51 |
| 1995-10-27 | 1,840 | 1,850 | 1,840 | 1,840 | 19,000 | 1,493.51 |
| 1995-10-26 | 1,840 | 1,850 | 1,840 | 1,840 | 18,000 | 1,493.51 |
| 1995-10-25 | 1,820 | 1,840 | 1,810 | 1,840 | 5,000 | 1,493.51 |
| 1995-10-24 | 1,840 | 1,860 | 1,840 | 1,850 | 19,000 | 1,501.62 |
| 1995-10-23 | 1,840 | 1,840 | 1,790 | 1,790 | 8,000 | 1,452.92 |
| 1995-10-20 | 1,840 | 1,840 | 1,840 | 1,840 | 16,000 | 1,493.51 |
| 1995-10-19 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,493.51 |
| 1995-10-18 | 1,810 | 1,840 | 1,810 | 1,840 | 11,000 | 1,493.51 |
| 1995-10-17 | 1,810 | 1,810 | 1,800 | 1,800 | 3,000 | 1,461.04 |
| 1995-10-16 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,461.04 |
| 1995-10-13 | 1,850 | 1,860 | 1,830 | 1,860 | 9,000 | 1,509.74 |
| 1995-10-12 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,534.09 |
| 1995-10-11 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,534.09 |
| 1995-10-09 | 1,830 | 1,840 | 1,830 | 1,840 | 2,000 | 1,493.51 |
| 1995-10-06 | 1,870 | 1,870 | 1,820 | 1,820 | 7,000 | 1,477.27 |
| 1995-10-05 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,477.27 |
| 1995-10-04 | 1,820 | 1,820 | 1,810 | 1,810 | 3,000 | 1,469.16 |
| 1995-10-03 | 1,890 | 1,890 | 1,860 | 1,860 | 6,000 | 1,509.74 |
| 1995-10-02 | 1,830 | 1,830 | 1,830 | 1,830 | 5,000 | 1,485.39 |
| 1995-09-28 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,501.62 |
| 1995-09-27 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,461.04 |
| 1995-09-26 | 1,800 | 1,850 | 1,800 | 1,850 | 9,000 | 1,501.62 |
| 1995-09-25 | 1,830 | 1,830 | 1,800 | 1,800 | 6,000 | 1,461.04 |
| 1995-09-22 | 1,800 | 1,800 | 1,790 | 1,800 | 6,000 | 1,461.04 |
| 1995-09-21 | 1,800 | 1,800 | 1,770 | 1,770 | 8,000 | 1,436.69 |
| 1995-09-20 | 1,800 | 1,800 | 1,800 | 1,800 | 17,000 | 1,461.04 |
| 1995-09-19 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 | 1,461.04 |
| 1995-09-18 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,461.04 |
| 1995-09-14 | 1,790 | 1,800 | 1,790 | 1,800 | 7,000 | 1,461.04 |
| 1995-09-13 | 1,790 | 1,790 | 1,780 | 1,790 | 4,000 | 1,452.92 |
| 1995-09-12 | 1,780 | 1,800 | 1,780 | 1,780 | 7,000 | 1,444.81 |
| 1995-09-11 | 1,770 | 1,800 | 1,760 | 1,770 | 38,000 | 1,436.69 |
| 1995-09-08 | 1,760 | 1,770 | 1,760 | 1,770 | 6,000 | 1,436.69 |
| 1995-09-07 | 1,750 | 1,750 | 1,740 | 1,750 | 7,000 | 1,420.45 |
| 1995-09-06 | 1,700 | 1,750 | 1,700 | 1,730 | 12,000 | 1,404.22 |
| 1995-09-05 | 1,700 | 1,700 | 1,680 | 1,700 | 5,000 | 1,379.87 |
| 1995-09-04 | 1,710 | 1,710 | 1,680 | 1,700 | 7,000 | 1,379.87 |
| 1995-09-01 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,339.29 |
| 1995-08-31 | 1,620 | 1,650 | 1,620 | 1,650 | 2,000 | 1,339.29 |
| 1995-08-30 | 1,640 | 1,650 | 1,640 | 1,650 | 5,000 | 1,339.29 |
| 1995-08-29 | 1,620 | 1,620 | 1,620 | 1,620 | 7,000 | 1,314.94 |
| 1995-08-28 | 1,670 | 1,670 | 1,620 | 1,620 | 7,000 | 1,314.94 |
| 1995-08-25 | 1,560 | 1,700 | 1,560 | 1,700 | 18,000 | 1,379.87 |
| 1995-08-24 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,266.23 |
| 1995-08-23 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,258.12 |
| 1995-08-22 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,258.12 |
| 1995-08-21 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,298.70 |
| 1995-08-18 | 1,600 | 1,600 | 1,580 | 1,600 | 8,000 | 1,298.70 |
| 1995-08-17 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,298.70 |
| 1995-08-16 | 1,600 | 1,650 | 1,600 | 1,650 | 5,000 | 1,339.29 |
| 1995-08-15 | 1,600 | 1,630 | 1,600 | 1,630 | 6,000 | 1,323.05 |
| 1995-08-14 | 1,630 | 1,630 | 1,600 | 1,630 | 4,000 | 1,323.05 |
| 1995-08-11 | 1,600 | 1,600 | 1,600 | 1,600 | 17,000 | 1,298.70 |
| 1995-08-09 | 1,510 | 1,550 | 1,510 | 1,550 | 4,000 | 1,258.12 |
| 1995-08-08 | 1,530 | 1,530 | 1,510 | 1,510 | 3,000 | 1,225.65 |
| 1995-08-07 | 1,520 | 1,520 | 1,520 | 1,520 | 6,000 | 1,233.77 |
| 1995-08-04 | 1,480 | 1,520 | 1,460 | 1,520 | 4,000 | 1,233.77 |
| 1995-08-03 | 1,500 | 1,500 | 1,470 | 1,500 | 8,000 | 1,217.53 |
| 1995-08-02 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,233.77 |
| 1995-08-01 | 1,510 | 1,510 | 1,500 | 1,500 | 8,000 | 1,217.53 |
| 1995-07-31 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,217.53 |
| 1995-07-25 | 1,500 | 1,550 | 1,500 | 1,550 | 7,000 | 1,258.12 |
| 1995-07-24 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,176.95 |
| 1995-07-21 | 1,410 | 1,410 | 1,400 | 1,410 | 9,000 | 1,144.48 |
| 1995-07-20 | 1,450 | 1,450 | 1,400 | 1,400 | 10,000 | 1,136.36 |
| 1995-07-18 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 1,217.53 |
| 1995-07-17 | 1,520 | 1,520 | 1,490 | 1,500 | 5,000 | 1,217.53 |
| 1995-07-14 | 1,530 | 1,530 | 1,500 | 1,500 | 2,000 | 1,217.53 |
| 1995-07-13 | 1,560 | 1,580 | 1,550 | 1,550 | 3,000 | 1,258.12 |
| 1995-07-12 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 1,290.58 |
| 1995-07-11 | 1,600 | 1,600 | 1,580 | 1,580 | 5,000 | 1,282.47 |
| 1995-07-10 | 1,580 | 1,600 | 1,580 | 1,600 | 5,000 | 1,298.70 |
| 1995-07-07 | 1,570 | 1,570 | 1,550 | 1,570 | 10,000 | 1,274.35 |
| 1995-07-06 | 1,610 | 1,610 | 1,580 | 1,580 | 3,000 | 1,282.47 |
| 1995-07-05 | 1,560 | 1,560 | 1,540 | 1,550 | 11,000 | 1,258.12 |
| 1995-07-03 | 1,490 | 1,490 | 1,490 | 1,490 | 16,000 | 1,209.42 |
| 1995-06-30 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 | 1,233.77 |
| 1995-06-29 | 1,620 | 1,650 | 1,610 | 1,610 | 4,000 | 1,306.82 |
| 1995-06-28 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,314.94 |
| 1995-06-27 | 1,640 | 1,640 | 1,620 | 1,620 | 5,000 | 1,314.94 |
| 1995-06-26 | 1,640 | 1,670 | 1,640 | 1,670 | 5,000 | 1,355.52 |
| 1995-06-23 | 1,620 | 1,670 | 1,620 | 1,670 | 6,000 | 1,355.52 |
| 1995-06-22 | 1,630 | 1,650 | 1,630 | 1,650 | 7,000 | 1,339.29 |
| 1995-06-21 | 1,600 | 1,610 | 1,600 | 1,610 | 8,000 | 1,306.82 |
| 1995-06-20 | 1,590 | 1,600 | 1,590 | 1,590 | 8,000 | 1,290.58 |
| 1995-06-19 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,282.47 |
| 1995-06-15 | 1,560 | 1,580 | 1,560 | 1,580 | 15,000 | 1,282.47 |
| 1995-06-14 | 1,560 | 1,560 | 1,560 | 1,560 | 6,000 | 1,266.23 |
| 1995-06-13 | 1,560 | 1,560 | 1,560 | 1,560 | 7,000 | 1,266.23 |
| 1995-06-12 | 1,570 | 1,570 | 1,560 | 1,560 | 5,000 | 1,266.23 |
| 1995-06-09 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 1,266.23 |
| 1995-06-08 | 1,570 | 1,570 | 1,560 | 1,560 | 5,000 | 1,266.23 |
| 1995-06-07 | 1,510 | 1,520 | 1,510 | 1,520 | 10,000 | 1,233.77 |
| 1995-06-06 | 1,540 | 1,570 | 1,510 | 1,510 | 11,000 | 1,225.65 |
| 1995-06-05 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 | 1,274.35 |
| 1995-06-02 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 1,298.70 |
| 1995-05-31 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,339.29 |
| 1995-05-30 | 1,620 | 1,700 | 1,610 | 1,700 | 10,000 | 1,379.87 |
| 1995-05-29 | 1,640 | 1,650 | 1,640 | 1,650 | 4,000 | 1,339.29 |
| 1995-05-26 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,339.29 |
| 1995-05-25 | 1,720 | 1,750 | 1,720 | 1,750 | 3,000 | 1,420.45 |
| 1995-05-24 | 1,690 | 1,750 | 1,690 | 1,750 | 10,000 | 1,420.45 |
| 1995-05-22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,298.70 |
| 1995-05-19 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,314.94 |
| 1995-05-18 | 1,640 | 1,640 | 1,620 | 1,620 | 5,000 | 1,314.94 |
| 1995-05-17 | 1,620 | 1,620 | 1,620 | 1,620 | 9,000 | 1,314.94 |
| 1995-05-15 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,314.94 |
| 1995-05-12 | 1,690 | 1,690 | 1,650 | 1,650 | 2,000 | 1,339.29 |
| 1995-05-11 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,371.75 |
| 1995-05-10 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,371.75 |
| 1995-05-09 | 1,690 | 1,700 | 1,690 | 1,700 | 7,000 | 1,379.87 |
| 1995-05-08 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,379.87 |
| 1995-05-02 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 1,428.57 |
| 1995-05-01 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,339.29 |
| 1995-04-28 | 1,700 | 1,710 | 1,680 | 1,680 | 4,000 | 1,363.64 |
| 1995-04-27 | 1,700 | 1,700 | 1,670 | 1,670 | 3,000 | 1,355.52 |
| 1995-04-26 | 1,700 | 1,730 | 1,700 | 1,730 | 4,000 | 1,404.22 |
| 1995-04-25 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,420.45 |
| 1995-04-24 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 1,347.40 |
| 1995-04-21 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,347.40 |
| 1995-04-20 | 1,680 | 1,690 | 1,650 | 1,650 | 4,000 | 1,339.29 |
| 1995-04-19 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,379.87 |
| 1995-04-18 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 1,379.87 |
| 1995-04-17 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,379.87 |
| 1995-04-14 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,379.87 |
| 1995-04-13 | 1,760 | 1,760 | 1,750 | 1,750 | 6,000 | 1,420.45 |
| 1995-04-11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,379.87 |
| 1995-04-07 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 1,379.87 |
| 1995-04-06 | 1,710 | 1,730 | 1,710 | 1,730 | 2,000 | 1,404.22 |
| 1995-04-05 | 1,790 | 1,800 | 1,770 | 1,770 | 5,000 | 1,436.69 |
| 1995-04-04 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,461.04 |
| 1995-04-03 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 1,396.10 |
| 1995-03-31 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,379.87 |
| 1995-03-28 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,412.34 |
| 1995-03-27 | 1,960 | 1,970 | 1,940 | 1,940 | 10,000 | 1,369.28 |
| 1995-03-24 | 1,960 | 1,960 | 1,930 | 1,960 | 9,000 | 1,383.40 |
| 1995-03-23 | 1,970 | 1,990 | 1,960 | 1,960 | 14,000 | 1,383.40 |
| 1995-03-22 | 1,990 | 1,990 | 1,990 | 1,990 | 6,000 | 1,404.57 |
| 1995-03-20 | 1,990 | 1,990 | 1,970 | 1,990 | 31,000 | 1,404.57 |
| 1995-03-17 | 1,990 | 1,990 | 1,980 | 1,990 | 3,000 | 1,404.57 |
| 1995-03-16 | 1,970 | 1,970 | 1,970 | 1,970 | 3,000 | 1,390.46 |
| 1995-03-15 | 1,940 | 1,970 | 1,940 | 1,970 | 10,000 | 1,390.46 |
| 1995-03-14 | 1,950 | 1,970 | 1,950 | 1,970 | 6,000 | 1,390.46 |
| 1995-03-10 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,305.76 |
| 1995-03-09 | 1,870 | 1,870 | 1,850 | 1,850 | 6,000 | 1,305.76 |
| 1995-03-08 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,319.88 |
| 1995-03-06 | 1,850 | 1,850 | 1,800 | 1,830 | 7,000 | 1,291.64 |
| 1995-03-03 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,348.11 |
| 1995-03-02 | 1,970 | 1,970 | 1,970 | 1,970 | 5,000 | 1,390.46 |
| 1995-03-01 | 1,950 | 1,950 | 1,930 | 1,940 | 8,000 | 1,369.28 |
| 1995-02-28 | 1,950 | 1,950 | 1,940 | 1,940 | 3,000 | 1,369.28 |
| 1995-02-27 | 1,870 | 1,870 | 1,820 | 1,820 | 6,000 | 1,284.58 |
| 1995-02-24 | 1,820 | 1,910 | 1,820 | 1,900 | 226,000 | 1,341.05 |
| 1995-02-23 | 1,780 | 1,820 | 1,780 | 1,820 | 31,000 | 1,284.58 |
| 1995-02-22 | 1,810 | 1,810 | 1,790 | 1,790 | 43,000 | 1,263.41 |
| 1995-02-21 | 1,860 | 1,860 | 1,750 | 1,750 | 17,000 | 1,235.18 |
| 1995-02-20 | 1,890 | 1,890 | 1,860 | 1,860 | 5,000 | 1,312.82 |
| 1995-02-17 | 1,930 | 1,930 | 1,920 | 1,920 | 6,000 | 1,355.17 |
| 1995-02-16 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,362.22 |
| 1995-02-15 | 1,990 | 2,000 | 1,990 | 1,990 | 5,000 | 1,404.57 |
| 1995-02-14 | 2,010 | 2,010 | 1,960 | 1,990 | 12,000 | 1,404.57 |
| 1995-02-13 | 2,020 | 2,030 | 2,000 | 2,030 | 5,000 | 1,432.81 |
| 1995-02-10 | 2,030 | 2,030 | 2,030 | 2,030 | 3,000 | 1,432.81 |
| 1995-02-09 | 2,100 | 2,100 | 2,050 | 2,050 | 11,000 | 1,446.92 |
| 1995-02-08 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,446.92 |
| 1995-02-07 | 2,040 | 2,040 | 2,030 | 2,030 | 8,000 | 1,432.81 |
| 1995-02-06 | 2,040 | 2,060 | 2,040 | 2,060 | 2,000 | 1,453.98 |
| 1995-02-03 | 2,030 | 2,040 | 2,030 | 2,030 | 6,000 | 1,432.81 |
| 1995-02-02 | 2,100 | 2,100 | 2,030 | 2,030 | 5,000 | 1,432.81 |
| 1995-02-01 | 2,020 | 2,020 | 2,010 | 2,020 | 19,000 | 1,425.75 |
| 1995-01-31 | 2,050 | 2,050 | 2,030 | 2,030 | 9,000 | 1,432.81 |
| 1995-01-30 | 2,060 | 2,060 | 2,060 | 2,060 | 5,000 | 1,453.98 |
| 1995-01-27 | 2,060 | 2,060 | 2,050 | 2,060 | 11,000 | 1,453.98 |
| 1995-01-26 | 2,060 | 2,070 | 2,060 | 2,060 | 14,000 | 1,453.98 |
| 1995-01-25 | 2,000 | 2,090 | 2,000 | 2,050 | 7,000 | 1,446.92 |
| 1995-01-24 | 2,050 | 2,050 | 2,000 | 2,000 | 6,000 | 1,411.63 |
| 1995-01-23 | 2,110 | 2,110 | 2,050 | 2,050 | 4,000 | 1,446.92 |
| 1995-01-20 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 1,517.50 |
| 1995-01-19 | 2,180 | 2,180 | 2,110 | 2,110 | 5,000 | 1,489.27 |
| 1995-01-18 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 1,524.56 |
| 1995-01-17 | 2,160 | 2,160 | 2,160 | 2,160 | 3,000 | 1,524.56 |
| 1995-01-13 | 2,190 | 2,200 | 2,180 | 2,180 | 13,000 | 1,538.68 |
| 1995-01-12 | 2,260 | 2,260 | 2,240 | 2,240 | 12,000 | 1,581.03 |
| 1995-01-11 | 2,270 | 2,280 | 2,260 | 2,270 | 13,000 | 1,602.20 |
| 1995-01-10 | 2,280 | 2,280 | 2,280 | 2,280 | 3,000 | 1,609.26 |
| 1995-01-09 | 2,280 | 2,290 | 2,200 | 2,280 | 11,000 | 1,609.26 |
| 1995-01-06 | 2,320 | 2,320 | 2,290 | 2,290 | 11,000 | 1,616.32 |
| 1995-01-05 | 2,340 | 2,340 | 2,320 | 2,320 | 3,000 | 1,637.49 |
| 1995-01-04 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 1,623.38 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.12株 [1995-03-28]1株→1.15株 [1994-03-28]1株→1.12株
